Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

8.94

-0.13

(-1.43%)

At close: 04:00PM EST

8.33

-0.61

(-6.82%)

After hours:

04:29PM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	8.98	9.23	8.73	8.94	8.94	308,591
Jan 31, 2023	7.42	9.19	7.42	9.07	9.07	286,100
Jan 30, 2023	7.90	8.20	7.86	8.10	8.10	60,300
Jan 27, 2023	8.01	8.15	7.68	7.91	7.91	107,900
Jan 26, 2023	8.79	9.05	7.89	8.05	8.05	70,400
Jan 25, 2023	8.60	8.65	8.01	8.29	8.29	189,900
Jan 24, 2023	8.28	8.82	8.04	8.62	8.62	123,000
Jan 23, 2023	8.44	8.65	8.10	8.28	8.28	109,100
Jan 20, 2023	8.33	8.48	8.15	8.40	8.40	120,600
Jan 19, 2023	8.33	8.59	8.23	8.36	8.36	72,600
Jan 18, 2023	8.94	9.11	8.05	8.37	8.37	167,700
Jan 17, 2023	8.97	9.28	8.66	8.90	8.90	109,300
Jan 13, 2023	8.87	9.38	8.69	9.04	9.04	140,400
Jan 12, 2023	8.30	9.38	8.30	9.00	9.00	165,100
Jan 11, 2023	8.80	8.80	7.84	8.27	8.27	187,200
Jan 10, 2023	9.35	9.61	8.49	8.82	8.82	211,300
Jan 09, 2023	9.17	9.60	9.02	9.29	9.29	161,200
Jan 06, 2023	8.55	9.32	8.20	9.13	9.13	160,400
Jan 05, 2023	8.49	8.81	8.18	8.48	8.48	106,200
Jan 04, 2023	8.71	9.31	8.28	8.66	8.66	283,900
Jan 03, 2023	10.43	10.67	8.66	8.78	8.78	334,400
Dec 30, 2022	9.61	10.25	9.58	10.18	10.18	306,600
Dec 29, 2022	9.25	9.77	8.92	9.51	9.51	431,200
Dec 28, 2022	8.81	9.26	8.81	9.17	9.17	276,800
Dec 27, 2022	8.46	9.25	8.30	8.93	8.93	324,400
Dec 23, 2022	8.87	8.94	7.83	8.25	8.25	204,900
Dec 22, 2022	8.45	9.42	8.41	8.89	8.89	777,300
Dec 21, 2022	7.67	8.74	7.65	8.52	8.52	1,651,700
Dec 20, 2022	8.36	8.90	7.23	8.45	8.45	504,100
Dec 19, 2022	9.00	10.06	8.65	8.95	8.95	2,223,400
Dec 16, 2022	6.67	6.87	6.55	6.87	6.87	205,800
Dec 15, 2022	6.30	6.86	5.80	6.82	6.82	112,800
Dec 14, 2022	6.18	6.73	5.92	6.54	6.54	115,500
Dec 13, 2022	5.84	6.28	5.53	6.18	6.18	59,000
Dec 12, 2022	5.45	5.83	5.38	5.64	5.64	29,000
Dec 09, 2022	5.62	5.97	5.51	5.53	5.53	54,600
Dec 08, 2022	5.71	5.83	5.40	5.66	5.66	69,900
Dec 07, 2022	5.89	6.09	5.54	5.66	5.66	130,600
Dec 06, 2022	5.94	6.38	5.85	5.86	5.86	141,900
Dec 05, 2022	6.35	6.53	5.98	6.09	6.09	87,700
Dec 02, 2022	6.79	6.83	6.14	6.41	6.41	126,900
Dec 01, 2022	7.78	7.81	6.42	6.97	6.97	221,800
Nov 30, 2022	6.44	7.77	6.21	7.77	7.77	730,700
Nov 29, 2022	6.39	6.72	6.20	6.30	6.30	135,200
Nov 28, 2022	6.01	7.19	5.95	6.49	6.49	4,296,900
Nov 25, 2022	5.90	6.14	5.66	6.03	6.03	28,700
Nov 23, 2022	5.66	6.40	5.40	5.61	5.61	1,587,500
Nov 22, 2022	5.49	5.87	5.20	5.68	5.68	45,900
Nov 21, 2022	5.05	5.69	5.05	5.44	5.44	58,100
Nov 18, 2022	4.77	5.19	4.61	5.07	5.07	78,500
Nov 17, 2022	4.98	4.98	4.66	4.76	4.76	80,800
Nov 16, 2022	4.61	5.07	4.38	4.92	4.92	76,100
Nov 15, 2022	4.70	4.91	4.53	4.71	4.71	70,800
Nov 14, 2022	4.97	5.04	4.53	4.62	4.62	65,300
Nov 11, 2022	4.76	5.12	4.61	4.95	4.95	97,100
Nov 10, 2022	5.67	6.24	4.72	4.85	4.85	149,800
Nov 09, 2022	6.30	6.30	5.65	5.79	5.79	45,000
Nov 08, 2022	6.80	6.80	6.20	6.30	6.30	84,100
Nov 07, 2022	7.52	7.60	6.51	6.78	6.78	76,700
Nov 04, 2022	7.60	7.60	6.97	7.17	7.17	116,200
Nov 03, 2022	7.36	7.73	7.04	7.24	7.24	116,100
Nov 02, 2022	7.43	7.60	6.91	7.17	7.17	81,000
Nov 01, 2022	7.04	7.48	6.93	7.44	7.44	89,400
Oct 31, 2022	6.75	7.16	6.74	6.91	6.91	69,900
Oct 28, 2022	6.62	6.86	6.39	6.81	6.81	59,300
Oct 27, 2022	6.70	6.82	6.44	6.53	6.53	64,100
Oct 26, 2022	6.94	7.18	6.59	6.59	6.59	68,400
Oct 25, 2022	6.67	7.20	6.67	6.91	6.91	55,700
Oct 24, 2022	6.73	6.93	6.23	6.63	6.63	45,500
Oct 21, 2022	6.87	7.20	6.49	6.78	6.78	142,000
Oct 20, 2022	6.67	6.91	6.17	6.80	6.80	68,800
Oct 19, 2022	6.92	7.17	6.23	6.61	6.61	75,400
Oct 18, 2022	7.27	7.50	6.95	7.03	7.03	98,000
Oct 17, 2022	6.90	7.23	6.83	7.20	7.20	112,500
Oct 14, 2022	7.08	7.13	6.54	6.81	6.81	60,200
Oct 13, 2022	6.58	7.07	6.33	7.05	7.05	136,800
Oct 12, 2022	6.35	6.65	6.07	6.60	6.60	75,800
Oct 11, 2022	5.69	6.41	5.39	6.35	6.35	179,300
Oct 10, 2022	5.96	6.08	5.57	5.60	5.60	89,700
Oct 07, 2022	6.26	6.43	6.01	6.09	6.09	78,800
Oct 06, 2022	6.59	6.99	6.01	6.31	6.31	383,800
Oct 05, 2022	6.45	6.81	6.11	6.68	6.68	162,400
Oct 04, 2022	6.57	7.00	6.07	6.52	6.52	284,600
Oct 03, 2022	6.15	6.46	5.60	6.35	6.35	238,000
Sep 30, 2022	5.69	5.98	5.55	5.89	5.89	83,500
Sep 29, 2022	5.59	5.79	5.32	5.73	5.73	103,200
Sep 28, 2022	5.20	5.98	5.20	5.60	5.60	169,900
Sep 27, 2022	4.84	5.12	4.68	4.92	4.92	63,100
Sep 26, 2022	5.05	5.33	4.72	4.75	4.75	140,400
Sep 23, 2022	4.87	5.39	4.62	5.16	5.16	248,500
Sep 22, 2022	5.65	5.65	4.84	4.89	4.89	244,100
Sep 21, 2022	6.14	6.14	5.60	5.66	5.66	103,100
Sep 20, 2022	6.00	6.23	5.76	6.10	6.10	148,400
Sep 19, 2022	6.00	6.69	5.84	6.02	6.02	120,900
Sep 16, 2022	6.41	6.50	5.75	6.14	6.14	526,800
Sep 15, 2022	6.09	6.80	5.92	6.42	6.42	329,900
Sep 14, 2022	6.40	6.96	5.89	6.25	6.25	618,800
Sep 13, 2022	5.46	6.50	5.46	6.35	6.35	273,300
Sep 12, 2022	5.15	6.18	5.09	5.70	5.70	423,600
Sep 09, 2022	4.72	5.67	4.71	5.27	5.27	491,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,119.21+42.61(+1.05%)

Dow 3034,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

Russell 20001,960.81+28.87(+1.49%)

Crude Oil76.82+0.41(+0.54%)

Gold1,968.60+25.80(+1.33%)

Terns Pharmaceuticals, Inc. (TERN)

S&P 500
4,119.21
+42.61(+1.05%)

Dow 30
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

Russell 2000
1,960.81
+28.87(+1.49%)

Crude Oil
76.82
+0.41(+0.54%)

Gold
1,968.60
+25.80(+1.33%)